Italia markets open in 7 hours 52 minutes
Dow Jones
34.715,39 -313,26 (-0,89%) Nasdaq
14.154,02 -186,23 (-1,30%) Nikkei 225
27.772,93 0,00 (0,00%) EUR/USD
1,1317 -0,0030 (-0,26%) BTC-EUR
35.923,37 -1.225,19 (-3,30%) CMC Crypto 200
992,43 -2,83 (-0,28%)
Mapfre, S.A. (MAP.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 gen 2022 | 1,9400 | 1,9405 | 1,9010 | 1,9200 | 1,9200 | 2.290.018 |
| 19 gen 2022 | 1,9325 | 1,9645 | 1,9225 | 1,9440 | 1,9440 | 3.814.882 |
| 18 gen 2022 | 1,8950 | 1,9595 | 1,8870 | 1,9445 | 1,9445 | 4.599.674 |
| 17 gen 2022 | 1,9200 | 1,9220 | 1,8940 | 1,9000 | 1,9000 | 2.683.934 |
| 14 gen 2022 | 1,9000 | 1,9165 | 1,8945 | 1,9165 | 1,9165 | 2.602.408 |
| 13 gen 2022 | 1,9000 | 1,9060 | 1,8865 | 1,9015 | 1,9015 | 2.429.215 |
| 12 gen 2022 | 1,8750 | 1,8965 | 1,8645 | 1,8955 | 1,8955 | 2.071.430 |
| 11 gen 2022 | 1,8700 | 1,8805 | 1,8550 | 1,8650 | 1,8650 | 2.077.144 |
| 10 gen 2022 | 1,8965 | 1,8965 | 1,8510 | 1,8645 | 1,8645 | 2.842.333 |
| 07 gen 2022 | 1,8710 | 1,8865 | 1,8690 | 1,8865 | 1,8865 | 2.617.048 |
| 06 gen 2022 | 1,8300 | 1,8615 | 1,8185 | 1,8615 | 1,8615 | 2.298.269 |
| 05 gen 2022 | 1,8480 | 1,8600 | 1,8350 | 1,8510 | 1,8510 | 2.500.077 |
| 04 gen 2022 | 1,8400 | 1,8550 | 1,8320 | 1,8500 | 1,8500 | 3.703.426 |
| 03 gen 2022 | 1,8135 | 1,8385 | 1,8100 | 1,8315 | 1,8315 | 1.624.347 |
| 30 dic 2021 | 1,8135 | 1,8150 | 1,7940 | 1,8055 | 1,8055 | 3.508.030 |
| 29 dic 2021 | 1,8250 | 1,8310 | 1,8105 | 1,8210 | 1,8210 | 1.711.196 |
| 28 dic 2021 | 1,8150 | 1,8345 | 1,8120 | 1,8225 | 1,8225 | 1.906.273 |
| 27 dic 2021 | 1,7935 | 1,8195 | 1,7935 | 1,8170 | 1,8170 | 2.201.037 |
| 23 dic 2021 | 1,7770 | 1,8050 | 1,7745 | 1,8035 | 1,8035 | 2.338.148 |
| 22 dic 2021 | 1,7720 | 1,7765 | 1,7625 | 1,7750 | 1,7750 | 1.894.165 |
| 21 dic 2021 | 1,7405 | 1,7760 | 1,7365 | 1,7690 | 1,7690 | 2.167.021 |
| 20 dic 2021 | 1,7185 | 1,7400 | 1,7080 | 1,7300 | 1,7300 | 2.397.334 |
| 17 dic 2021 | 1,7700 | 1,7785 | 1,7450 | 1,7560 | 1,7560 | 3.484.203 |
| 16 dic 2021 | 1,7950 | 1,7950 | 1,7725 | 1,7780 | 1,7780 | 2.246.349 |
| 15 dic 2021 | 1,7895 | 1,7930 | 1,7705 | 1,7775 | 1,7775 | 1.626.740 |
| 14 dic 2021 | 1,7865 | 1,8025 | 1,7715 | 1,7900 | 1,7900 | 2.702.179 |
| 13 dic 2021 | 1,8025 | 1,8120 | 1,7775 | 1,7775 | 1,7775 | 2.064.975 |
| 10 dic 2021 | 1,8010 | 1,8100 | 1,7915 | 1,8015 | 1,8015 | 2.049.517 |
| 09 dic 2021 | 1,8155 | 1,8180 | 1,8015 | 1,8045 | 1,8045 | 1.449.009 |
| 08 dic 2021 | 1,8285 | 1,8385 | 1,8060 | 1,8105 | 1,8105 | 1.542.573 |
| 07 dic 2021 | 1,8430 | 1,8430 | 1,8235 | 1,8300 | 1,8300 | 2.010.880 |
| 06 dic 2021 | 1,8115 | 1,8265 | 1,7990 | 1,8200 | 1,8200 | 1.821.095 |
| 03 dic 2021 | 1,8170 | 1,8330 | 1,7875 | 1,7915 | 1,7915 | 2.836.298 |
| 02 dic 2021 | 1,8175 | 1,8340 | 1,8105 | 1,8155 | 1,8155 | 2.123.703 |
| 01 dic 2021 | 1,8100 | 1,8430 | 1,8100 | 1,8360 | 1,8360 | 2.712.293 |
| 30 nov 2021 | 1,8115 | 1,8320 | 1,7880 | 1,8090 | 1,8090 | 5.626.300 |
| 29 nov 2021 | 1,8410 | 1,8585 | 1,8245 | 1,8265 | 1,8265 | 3.581.238 |
| 26 nov 2021 | 1,8430 | 1,8490 | 1,8055 | 1,8255 | 1,8255 | 7.021.424 |
| 26 nov 2021 | 0.0606 Dividendo | |||||
| 25 nov 2021 | 1,9380 | 1,9440 | 1,9190 | 1,9320 | 1,8714 | 2.973.385 |
| 24 nov 2021 | 1,9600 | 1,9665 | 1,9225 | 1,9225 | 1,8622 | 4.322.084 |
| 23 nov 2021 | 1,9400 | 1,9570 | 1,9130 | 1,9355 | 1,8748 | 4.638.245 |
| 22 nov 2021 | 1,9135 | 1,9410 | 1,9125 | 1,9405 | 1,8796 | 2.915.989 |
| 19 nov 2021 | 1,9425 | 1,9430 | 1,8875 | 1,9085 | 1,8486 | 5.489.908 |
| 18 nov 2021 | 1,9530 | 1,9635 | 1,9255 | 1,9260 | 1,8656 | 2.743.517 |
| 17 nov 2021 | 1,9640 | 1,9725 | 1,9490 | 1,9540 | 1,8927 | 4.010.359 |
| 16 nov 2021 | 1,9715 | 1,9815 | 1,9640 | 1,9700 | 1,9082 | 2.793.720 |
| 15 nov 2021 | 1,9480 | 1,9845 | 1,9255 | 1,9800 | 1,9179 | 3.407.713 |
| 12 nov 2021 | 1,9630 | 1,9630 | 1,9395 | 1,9430 | 1,8821 | 1.668.277 |
| 11 nov 2021 | 1,9470 | 1,9655 | 1,9435 | 1,9585 | 1,8971 | 3.209.408 |
| 10 nov 2021 | 1,9280 | 1,9490 | 1,9200 | 1,9490 | 1,8879 | 2.349.953 |
| 09 nov 2021 | 1,9150 | 1,9430 | 1,9075 | 1,9370 | 1,8762 | 2.874.520 |
| 08 nov 2021 | 1,9400 | 1,9400 | 1,9165 | 1,9170 | 1,8569 | 3.361.773 |
| 05 nov 2021 | 1,9140 | 1,9525 | 1,8950 | 1,9430 | 1,8821 | 2.830.986 |
| 04 nov 2021 | 1,9510 | 1,9510 | 1,8815 | 1,9140 | 1,8540 | 14.052.342 |
| 03 nov 2021 | 1,9570 | 1,9605 | 1,9150 | 1,9350 | 1,8743 | 4.343.333 |
| 02 nov 2021 | 1,9670 | 1,9745 | 1,9210 | 1,9670 | 1,9053 | 4.190.495 |
| 01 nov 2021 | 1,8650 | 1,9835 | 1,8590 | 1,9700 | 1,9082 | 13.032.193 |
| 29 ott 2021 | 1,8315 | 1,8385 | 1,8125 | 1,8305 | 1,7731 | 4.182.273 |
| 28 ott 2021 | 1,8180 | 1,8300 | 1,8075 | 1,8160 | 1,7590 | 1.658.278 |
| 27 ott 2021 | 1,8245 | 1,8330 | 1,8085 | 1,8220 | 1,7649 | 2.675.347 |
| 26 ott 2021 | 1,8465 | 1,8570 | 1,8065 | 1,8130 | 1,7561 | 3.225.549 |
| 25 ott 2021 | 1,8215 | 1,8490 | 1,8080 | 1,8435 | 1,7857 | 4.269.891 |
| 22 ott 2021 | 1,7965 | 1,8170 | 1,7760 | 1,8125 | 1,7556 | 3.534.684 |
| 21 ott 2021 | 1,8000 | 1,8065 | 1,7845 | 1,7845 | 1,7285 | 1.854.446 |
| 20 ott 2021 | 1,7980 | 1,8190 | 1,7920 | 1,8110 | 1,7542 | 2.205.009 |
| 19 ott 2021 | 1,7800 | 1,7945 | 1,7650 | 1,7895 | 1,7334 | 2.361.019 |
| 18 ott 2021 | 1,8040 | 1,8040 | 1,7790 | 1,7800 | 1,7242 | 2.848.247 |
| 15 ott 2021 | 1,8100 | 1,8115 | 1,7935 | 1,7935 | 1,7372 | 2.569.136 |
| 14 ott 2021 | 1,8170 | 1,8175 | 1,7955 | 1,7960 | 1,7397 | 1.899.202 |
| 13 ott 2021 | 1,8500 | 1,8500 | 1,7855 | 1,7990 | 1,7426 | 5.274.395 |
| 12 ott 2021 | 1,8180 | 1,8530 | 1,8045 | 1,8515 | 1,7934 | 3.562.587 |
| 11 ott 2021 | 1,8250 | 1,8535 | 1,8185 | 1,8300 | 1,7726 | 2.621.147 |
| 08 ott 2021 | 1,8380 | 1,8490 | 1,8290 | 1,8325 | 1,7750 | 3.700.592 |
| 07 ott 2021 | 1,8620 | 1,8670 | 1,8380 | 1,8380 | 1,7803 | 3.499.836 |
| 06 ott 2021 | 1,8750 | 1,8750 | 1,8350 | 1,8440 | 1,7862 | 2.966.648 |
| 05 ott 2021 | 1,8555 | 1,8850 | 1,8510 | 1,8800 | 1,8210 | 2.299.487 |
| 04 ott 2021 | 1,8800 | 1,8900 | 1,8510 | 1,8510 | 1,7929 | 9.834.612 |
| 01 ott 2021 | 1,8615 | 1,9020 | 1,8525 | 1,8855 | 1,8264 | 2.225.627 |
| 30 set 2021 | 1,9025 | 1,9140 | 1,8810 | 1,8850 | 1,8259 | 2.829.232 |
| 29 set 2021 | 1,8620 | 1,8985 | 1,8575 | 1,8920 | 1,8327 | 2.148.332 |
| 28 set 2021 | 1,8985 | 1,9235 | 1,8545 | 1,8545 | 1,7963 | 4.430.318 |
| 27 set 2021 | 1,8600 | 1,8945 | 1,8570 | 1,8890 | 1,8297 | 3.321.411 |
| 24 set 2021 | 1,8220 | 1,8640 | 1,8220 | 1,8600 | 1,8017 | 3.744.011 |
| 23 set 2021 | 1,8185 | 1,8310 | 1,8100 | 1,8280 | 1,7707 | 1.797.708 |
| 22 set 2021 | 1,7950 | 1,8095 | 1,7850 | 1,8010 | 1,7445 | 2.533.516 |
| 21 set 2021 | 1,7760 | 1,8010 | 1,7670 | 1,7740 | 1,7184 | 5.830.869 |
| 20 set 2021 | 1,8030 | 1,8030 | 1,7580 | 1,7600 | 1,7048 | 4.046.801 |
| 17 set 2021 | 1,8300 | 1,8450 | 1,8225 | 1,8320 | 1,7745 | 3.927.260 |
| 16 set 2021 | 1,8025 | 1,8240 | 1,8025 | 1,8150 | 1,7581 | 2.157.257 |
| 15 set 2021 | 1,8080 | 1,8255 | 1,7975 | 1,7985 | 1,7421 | 1.732.899 |
| 14 set 2021 | 1,8345 | 1,8425 | 1,8160 | 1,8160 | 1,7590 | 1.618.768 |
| 13 set 2021 | 1,8045 | 1,8370 | 1,8045 | 1,8330 | 1,7755 | 1.787.739 |
| 10 set 2021 | 1,8300 | 1,8300 | 1,7920 | 1,7930 | 1,7368 | 2.651.115 |
| 09 set 2021 | 1,8200 | 1,8285 | 1,8090 | 1,8215 | 1,7644 | 1.904.244 |
| 08 set 2021 | 1,8510 | 1,8565 | 1,8065 | 1,8390 | 1,7813 | 2.674.969 |
| 07 set 2021 | 1,8395 | 1,8455 | 1,8270 | 1,8455 | 1,7876 | 1.578.893 |
| 06 set 2021 | 1,8180 | 1,8400 | 1,8180 | 1,8380 | 1,7803 | 1.248.471 |
| 03 set 2021 | 1,8460 | 1,8460 | 1,8170 | 1,8215 | 1,7644 | 3.151.396 |
| 02 set 2021 | 1,8435 | 1,8475 | 1,8325 | 1,8465 | 1,7886 | 2.168.652 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2022 Yahoo. Tutti i diritti riservati.
